Xtrackers MSCI USA Financials UCITS ETF - XUFN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33.65	33.24	33.24	33.65	33.24	3,484
November 06, 2025	33.67	33.41	33.41	33.74	33.41	1,374
November 05, 2025	33.75	33.8	33.8	33.8	33.68	3,968
November 04, 2025	33.19	33.7	33.7	33.84	33.15	3,950
November 03, 2025	33.58	33.41	33.41	33.69	33.23	4,759
October 31, 2025	33.28	33.49	33.49	33.49	33.15	9,071
October 30, 2025	33.17	33.58	33.58	33.63	33.16	3,771
October 29, 2025	33.62	33.26	33.26	33.66	33.21	13,205
October 28, 2025	33.76	33.63	33.63	33.83	33.6	2,199
October 27, 2025	34	33.85	33.85	34	33.78	4,123
October 24, 2025	33.5	33.78	33.78	33.9	33.42	3,677
October 23, 2025	33.49	33.33	33.33	33.49	33.31	1,384
October 22, 2025	33.58	33.36	33.36	33.66	33.36	1,934
October 21, 2025	33.41	33.64	33.64	33.64	33.41	32,360
October 20, 2025	33.19	33.25	33.25	33.35	33.1	3,009
October 17, 2025	32.31	32.81	32.81	32.96	32.06	5,964
October 16, 2025	33.78	33.27	33.27	33.79	33.27	1,986
October 15, 2025	33.92	33.85	33.85	34.12	33.85	674
October 14, 2025	33.41	33.74	33.74	33.74	33.35	4,101
October 13, 2025	33.47	33.55	33.55	33.6	33.4	3,783
October 10, 2025	34.06	33.31	33.31	34.2	33.31	7,759
October 09, 2025	33.99	34.06	34.06	34.07	33.93	2,330
October 08, 2025	34.1	34.17	34.17	34.2	33.83	16,320
October 07, 2025	33.88	33.95	33.95	34.13	33.84	686
October 06, 2025	33.97	33.91	33.91	34.12	33.84	585
October 03, 2025	33.64	33.72	33.72	33.72	33.6	15,645
October 02, 2025	33.53	33.52	33.52	33.57	33.52	1,829
October 01, 2025	33.59	33.77	33.77	33.77	33.58	2,110
September 30, 2025	33.96	33.77	33.77	34.14	33.66	4,546
September 29, 2025	34.05	33.92	33.92	34.11	33.92	1,383
September 26, 2025	33.89	34.01	34.01	34.01	33.89	5,635
September 25, 2025	33.76	33.89	33.89	33.89	33.67	3,273
September 24, 2025	33.74	33.86	33.86	33.95	33.74	3,612
September 23, 2025	33.9	33.89	33.89	34.17	33.81	10,362
September 22, 2025	33.95	33.87	33.87	33.95	33.74	2,810
September 19, 2025	33.92	33.92	33.92	34.1	33.83	5,557
September 18, 2025	33.91	33.97	33.97	34.13	33.86	52,578
September 17, 2025	33.4	33.64	33.64	33.65	33.33	1,305
September 16, 2025	33.54	33.17	33.17	33.58	33.17	2,589
September 15, 2025	33.86	33.7	33.7	33.88	33.7	11,318
September 12, 2025	33.91	33.81	33.81	33.95	33.79	5,258
September 11, 2025	33.56	33.81	33.81	33.81	33.49	4,751
September 10, 2025	33.58	33.35	33.35	33.58	33.35	8,036
September 09, 2025	33.24	33.66	33.66	33.66	33.24	3,488
September 08, 2025	33.4	33.26	33.26	33.4	33.12	2,276
September 05, 2025	34.17	33.24	33.24	34.17	33.19	3,078
September 04, 2025	33.81	34.03	34.03	34.03	33.81	1,419
September 03, 2025	33.8	33.62	33.62	33.85	33.62	44,400
September 02, 2025	34.03	33.63	33.63	34.1	33.58	2,722
September 01, 2025	33.97	34.12	34.12	34.12	33.92	2,988
August 29, 2025	33.99	33.97	33.97	34.12	33.9	5,872
August 28, 2025	34.1	33.92	33.92	34.12	33.88	1,596
August 27, 2025	34.04	34.2	34.2	34.2	34.02	3,697
August 26, 2025	33.71	33.64	33.64	33.71	33.58	4,642
August 25, 2025	33.63	33.62	33.62	33.73	33.62	6,110
August 22, 2025	33.49	33.72	33.72	33.72	33.49	5,017
August 21, 2025	33.47	33.47	33.47	33.47	33.23	2,492
August 20, 2025	33.33	33.35	33.35	33.38	33.14	3,067
August 19, 2025	33.27	33.49	33.3	33.51	33.26	3,976
August 18, 2025	33.24	33.37	33.37	33.37	33.23	16,265

Xtrackers MSCI USA Financials UCITS ETF (XUFN.DE) XETRA